9087 タカセ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 950 | 955 | 950 | 955 | 2,000 | 9,550 |
| 1996-12-25 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1996-12-17 | 955 | 960 | 955 | 960 | 3,000 | 9,600 |
| 1996-12-16 | 955 | 955 | 955 | 955 | 3,000 | 9,550 |
| 1996-12-13 | 925 | 925 | 925 | 925 | 2,000 | 9,250 |
| 1996-12-12 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1996-12-10 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1996-12-05 | 974 | 975 | 965 | 975 | 9,000 | 9,750 |
| 1996-12-04 | 976 | 976 | 975 | 975 | 2,000 | 9,750 |
| 1996-12-03 | 974 | 974 | 974 | 974 | 3,000 | 9,740 |
| 1996-12-02 | 975 | 976 | 970 | 975 | 8,000 | 9,750 |
| 1996-11-29 | 970 | 970 | 970 | 970 | 6,000 | 9,700 |
| 1996-11-28 | 979 | 979 | 970 | 970 | 6,000 | 9,700 |
| 1996-11-27 | 980 | 980 | 975 | 975 | 10,000 | 9,750 |
| 1996-11-26 | 986 | 986 | 985 | 985 | 4,000 | 9,850 |
| 1996-11-25 | 985 | 985 | 985 | 985 | 3,000 | 9,850 |
| 1996-11-22 | 985 | 985 | 985 | 985 | 3,000 | 9,850 |
| 1996-11-21 | 985 | 985 | 980 | 980 | 10,000 | 9,800 |
| 1996-11-20 | 985 | 985 | 985 | 985 | 5,000 | 9,850 |
| 1996-11-19 | 986 | 986 | 985 | 985 | 11,000 | 9,850 |
| 1996-11-18 | 983 | 985 | 983 | 985 | 12,000 | 9,850 |
| 1996-11-15 | 983 | 983 | 983 | 983 | 1,000 | 9,830 |
| 1996-11-14 | 983 | 983 | 983 | 983 | 1,000 | 9,830 |
| 1996-11-13 | 983 | 983 | 983 | 983 | 1,000 | 9,830 |
| 1996-11-12 | 983 | 983 | 983 | 983 | 1,000 | 9,830 |
| 1996-11-11 | 983 | 983 | 983 | 983 | 1,000 | 9,830 |
| 1996-11-08 | 983 | 983 | 983 | 983 | 1,000 | 9,830 |
| 1996-11-07 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 1996-11-06 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 1996-10-31 | 980 | 981 | 980 | 980 | 3,000 | 9,800 |
| 1996-10-30 | 976 | 976 | 975 | 975 | 12,000 | 9,750 |
| 1996-10-29 | 972 | 980 | 972 | 975 | 3,000 | 9,750 |
| 1996-10-28 | 971 | 975 | 971 | 975 | 10,000 | 9,750 |
| 1996-10-25 | 965 | 970 | 963 | 970 | 10,000 | 9,700 |
| 1996-10-24 | 962 | 962 | 962 | 962 | 2,000 | 9,620 |
| 1996-10-23 | 962 | 962 | 961 | 961 | 11,000 | 9,610 |
| 1996-10-22 | 961 | 961 | 961 | 961 | 12,000 | 9,610 |
| 1996-10-21 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 1996-10-16 | 943 | 943 | 943 | 943 | 2,000 | 9,430 |
| 1996-10-15 | 943 | 943 | 942 | 942 | 6,000 | 9,420 |
| 1996-10-14 | 945 | 945 | 942 | 942 | 3,000 | 9,420 |
| 1996-10-11 | 941 | 941 | 940 | 940 | 18,000 | 9,400 |
| 1996-10-08 | 942 | 942 | 942 | 942 | 1,000 | 9,420 |
| 1996-10-07 | 941 | 941 | 940 | 941 | 7,000 | 9,410 |
| 1996-10-04 | 951 | 951 | 940 | 941 | 5,000 | 9,410 |
| 1996-10-03 | 932 | 940 | 932 | 940 | 6,000 | 9,400 |
| 1996-10-02 | 929 | 929 | 928 | 928 | 3,000 | 9,280 |
| 1996-10-01 | 915 | 922 | 915 | 919 | 14,000 | 9,190 |
| 1996-09-30 | 914 | 914 | 914 | 914 | 5,000 | 9,140 |
| 1996-09-27 | 911 | 911 | 911 | 911 | 2,000 | 9,110 |
| 1996-09-26 | 900 | 910 | 900 | 901 | 5,000 | 9,010 |
| 1996-09-25 | 887 | 888 | 887 | 888 | 20,000 | 8,880 |
| 1996-09-24 | 880 | 887 | 880 | 887 | 36,000 | 8,870 |
| 1996-09-20 | 875 | 881 | 870 | 881 | 6,000 | 8,810 |
| 1996-09-19 | 880 | 880 | 861 | 865 | 7,000 | 8,650 |
| 1996-09-18 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1996-09-17 | 870 | 880 | 865 | 880 | 4,000 | 8,800 |
| 1996-09-13 | 865 | 865 | 865 | 865 | 8,000 | 8,650 |
| 1996-09-12 | 865 | 865 | 865 | 865 | 2,000 | 8,650 |
| 1996-09-11 | 875 | 875 | 875 | 875 | 11,000 | 8,750 |
| 1996-09-10 | 880 | 880 | 870 | 875 | 6,000 | 8,750 |
| 1996-09-09 | 881 | 881 | 880 | 880 | 3,000 | 8,800 |
| 1996-09-06 | 899 | 899 | 880 | 880 | 8,000 | 8,800 |
| 1996-09-05 | 870 | 910 | 870 | 900 | 5,000 | 9,000 |
| 1996-09-04 | 862 | 880 | 860 | 870 | 18,000 | 8,700 |
| 1996-09-03 | 889 | 889 | 860 | 860 | 9,000 | 8,600 |
| 1996-09-02 | 900 | 900 | 871 | 891 | 8,000 | 8,910 |
| 1996-08-30 | 899 | 899 | 870 | 885 | 16,000 | 8,850 |
| 1996-08-29 | 991 | 1,000 | 990 | 1,000 | 5,000 | 10,000 |
| 1996-08-28 | 1,000 | 1,000 | 991 | 991 | 10,000 | 9,910 |
| 1996-08-27 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1996-08-26 | 1,000 | 1,000 | 980 | 990 | 34,000 | 9,900 |
| 1996-08-22 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 10,700 |
| 1996-08-21 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 10,700 |
| 1996-08-20 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 | 10,700 |
| 1996-08-19 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 10,900 |
| 1996-08-16 | 1,090 | 1,090 | 1,080 | 1,090 | 11,000 | 10,900 |
| 1996-08-15 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 10,800 |
| 1996-08-14 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 10,700 |
| 1996-08-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1996-08-08 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1996-08-06 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1996-08-05 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 11,900 |
| 1996-08-02 | 1,150 | 1,190 | 1,150 | 1,190 | 2,000 | 11,900 |
| 1996-08-01 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 11,300 |
| 1996-07-30 | 1,190 | 1,190 | 1,130 | 1,160 | 24,000 | 11,600 |
| 1996-07-29 | 1,240 | 1,240 | 1,190 | 1,190 | 10,000 | 11,900 |
| 1996-07-26 | 1,250 | 1,250 | 1,230 | 1,240 | 12,000 | 12,400 |
| 1996-07-25 | 1,230 | 1,230 | 1,220 | 1,220 | 16,000 | 12,200 |
| 1996-07-24 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 12,200 |
| 1996-07-23 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 | 12,300 |
| 1996-07-19 | 1,250 | 1,260 | 1,210 | 1,240 | 7,000 | 12,400 |
| 1996-07-18 | 1,250 | 1,270 | 1,230 | 1,230 | 11,000 | 12,300 |
| 1996-07-17 | 1,240 | 1,260 | 1,220 | 1,260 | 17,000 | 12,600 |
| 1996-07-16 | 1,240 | 1,250 | 1,230 | 1,250 | 8,000 | 12,500 |
| 1996-07-15 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 | 12,600 |
| 1996-07-12 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 12,400 |
| 1996-07-11 | 1,250 | 1,250 | 1,240 | 1,240 | 9,000 | 12,400 |
| 1996-07-10 | 1,260 | 1,260 | 1,250 | 1,250 | 16,000 | 12,500 |
| 1996-07-09 | 1,250 | 1,270 | 1,230 | 1,250 | 31,000 | 12,500 |
| 1996-07-08 | 1,270 | 1,270 | 1,240 | 1,250 | 19,000 | 12,500 |
| 1996-07-05 | 1,270 | 1,280 | 1,250 | 1,280 | 32,000 | 12,800 |
| 1996-07-04 | 1,280 | 1,280 | 1,260 | 1,270 | 39,000 | 12,700 |
| 1996-07-03 | 1,260 | 1,290 | 1,240 | 1,290 | 104,000 | 12,900 |
| 1996-07-02 | 1,230 | 1,290 | 1,220 | 1,250 | 276,000 | 12,500 |
| 1996-07-01 | 1,200 | 1,220 | 1,190 | 1,220 | 88,000 | 12,200 |
| 1996-06-28 | 1,200 | 1,200 | 1,180 | 1,200 | 77,000 | 12,000 |
| 1996-06-27 | 1,190 | 1,230 | 1,180 | 1,180 | 116,000 | 11,800 |
| 1996-06-26 | 1,180 | 1,180 | 1,160 | 1,180 | 33,000 | 11,800 |
| 1996-06-25 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 11,800 |
| 1996-06-24 | 1,170 | 1,190 | 1,170 | 1,180 | 17,000 | 11,800 |
| 1996-06-21 | 1,160 | 1,180 | 1,150 | 1,180 | 34,000 | 11,800 |
| 1996-06-20 | 1,170 | 1,170 | 1,150 | 1,150 | 26,000 | 11,500 |
| 1996-06-19 | 1,140 | 1,160 | 1,140 | 1,160 | 36,000 | 11,600 |
| 1996-06-18 | 1,160 | 1,160 | 1,140 | 1,140 | 8,000 | 11,400 |
| 1996-06-17 | 1,170 | 1,170 | 1,160 | 1,160 | 18,000 | 11,600 |
| 1996-06-14 | 1,130 | 1,180 | 1,130 | 1,180 | 100,000 | 11,800 |
| 1996-06-13 | 1,150 | 1,150 | 1,110 | 1,140 | 16,000 | 11,400 |
| 1996-06-12 | 1,130 | 1,140 | 1,110 | 1,140 | 20,000 | 11,400 |
| 1996-06-11 | 1,140 | 1,160 | 1,130 | 1,140 | 113,000 | 11,400 |
| 1996-06-10 | 1,070 | 1,140 | 1,070 | 1,140 | 10,000 | 11,400 |
| 1996-06-07 | 1,110 | 1,120 | 1,100 | 1,100 | 33,000 | 11,000 |
| 1996-06-06 | 1,150 | 1,160 | 1,080 | 1,080 | 92,000 | 10,800 |
| 1996-06-05 | 1,080 | 1,130 | 1,080 | 1,130 | 111,000 | 11,300 |
| 1996-06-04 | 1,050 | 1,080 | 1,050 | 1,060 | 17,000 | 10,600 |
| 1996-06-03 | 1,050 | 1,090 | 1,050 | 1,050 | 52,000 | 10,500 |
| 1996-05-31 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1996-05-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1996-05-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1996-05-24 | 1,050 | 1,050 | 1,040 | 1,050 | 3,000 | 10,500 |
| 1996-05-23 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1996-05-22 | 1,080 | 1,080 | 1,060 | 1,080 | 21,000 | 10,800 |
| 1996-05-21 | 1,090 | 1,090 | 1,070 | 1,080 | 6,000 | 10,800 |
| 1996-05-20 | 1,100 | 1,100 | 1,070 | 1,090 | 26,000 | 10,900 |
| 1996-05-17 | 1,050 | 1,110 | 1,040 | 1,110 | 38,000 | 11,100 |
| 1996-05-16 | 1,050 | 1,050 | 1,030 | 1,030 | 13,000 | 10,300 |
| 1996-05-15 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 | 10,500 |
| 1996-05-14 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1996-05-13 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 | 10,300 |
| 1996-05-10 | 1,030 | 1,040 | 1,020 | 1,030 | 11,000 | 10,300 |
| 1996-05-09 | 1,040 | 1,060 | 1,030 | 1,030 | 37,000 | 10,300 |
| 1996-05-08 | 1,000 | 1,030 | 1,000 | 1,030 | 32,000 | 10,300 |
| 1996-05-07 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 10,000 |
| 1996-05-02 | 990 | 1,000 | 990 | 1,000 | 4,000 | 10,000 |
| 1996-05-01 | 980 | 990 | 980 | 990 | 7,000 | 9,900 |
| 1996-04-30 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1996-04-26 | 982 | 982 | 962 | 970 | 8,000 | 9,700 |
| 1996-04-25 | 965 | 972 | 965 | 972 | 6,000 | 9,720 |
| 1996-04-24 | 985 | 985 | 962 | 962 | 6,000 | 9,620 |
| 1996-04-23 | 982 | 982 | 980 | 980 | 6,000 | 9,800 |
| 1996-04-22 | 969 | 980 | 969 | 980 | 18,000 | 9,800 |
| 1996-04-19 | 970 | 970 | 970 | 970 | 5,000 | 9,700 |
| 1996-04-18 | 970 | 970 | 961 | 961 | 12,000 | 9,610 |
| 1996-04-17 | 963 | 970 | 960 | 970 | 14,000 | 9,700 |
| 1996-04-16 | 963 | 963 | 961 | 961 | 8,000 | 9,610 |
| 1996-04-15 | 970 | 970 | 960 | 960 | 6,000 | 9,600 |
| 1996-04-12 | 970 | 970 | 960 | 960 | 5,000 | 9,600 |
| 1996-04-11 | 975 | 975 | 975 | 975 | 1,000 | 9,750 |
| 1996-04-10 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 1996-04-09 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 1996-04-08 | 980 | 980 | 970 | 970 | 9,000 | 9,700 |
| 1996-04-05 | 986 | 987 | 980 | 980 | 8,000 | 9,800 |
| 1996-04-03 | 990 | 990 | 989 | 989 | 2,000 | 9,890 |
| 1996-04-01 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 | 10,300 |
| 1996-03-29 | 980 | 1,000 | 980 | 1,000 | 2,000 | 10,000 |
| 1996-03-27 | 971 | 971 | 971 | 971 | 220,000 | 9,710 |
| 1996-03-25 | 980 | 990 | 980 | 990 | 2,000 | 9,900 |
| 1996-03-05 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
| 1996-03-04 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1996-02-29 | 957 | 957 | 957 | 957 | 2,000 | 9,570 |
| 1996-02-26 | 980 | 980 | 980 | 980 | 7,000 | 9,800 |
| 1996-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1996-02-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1996-02-07 | 1,050 | 1,080 | 1,050 | 1,080 | 8,000 | 10,800 |
| 1996-02-06 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 10,300 |
| 1996-02-05 | 1,030 | 1,070 | 1,030 | 1,070 | 3,000 | 10,700 |
| 1996-01-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1996-01-26 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 10,800 |
| 1996-01-23 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1996-01-18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1996-01-17 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 10,800 |
| 1996-01-16 | 1,070 | 1,080 | 1,070 | 1,080 | 5,000 | 10,800 |
| 1996-01-12 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 10,600 |
| 1996-01-08 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 | 10,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-04-24]1株→1.1株 [1990-04-24]1株→1.1株